On Semiconductor (NQ: ON )

70.77 +1.27 (+1.83%)
Streaming Delayed Price Updated: 9:42 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 6.210 6.300 6.180 6.230 3,145,041 +0.05(+0.81%)
Aug 30, 2012 6.320 6.380 6.170 6.180 3,076,207 -0.16(-2.52%)
Aug 29, 2012 6.200 6.360 6.160 6.340 6,349,150 +0.01(+0.16%)
Aug 27, 2012 6.390 6.450 6.300 6.330 3,092,153 -0.06(-0.94%)
Aug 24, 2012 6.330 6.430 6.290 6.390 5,828,658 +0.03(+0.47%)
Aug 23, 2012 6.500 6.560 6.330 6.360 8,140,779 -0.18(-2.75%)
Aug 22, 2012 6.580 6.650 6.495 6.540 9,354,842 -0.09(-1.36%)
Aug 21, 2012 6.500 6.670 6.490 6.630 8,902,857 +0.16(+2.47%)
Aug 20, 2012 6.460 6.520 6.380 6.470 6,252,784 -0.03(-0.46%)
Aug 17, 2012 6.600 6.655 6.410 6.500 10,814,777 -0.13(-1.96%)
Aug 16, 2012 6.680 6.790 6.570 6.630 11,650,014 -0.06(-0.90%)
Aug 15, 2012 6.740 6.960 6.590 6.690 16,491,503 -0.05(-0.74%)
Aug 14, 2012 6.770 6.910 6.720 6.740 5,886,863 -0.03(-0.44%)
Aug 13, 2012 6.860 6.880 6.715 6.770 3,391,310 -0.05(-0.73%)
Aug 10, 2012 6.950 6.990 6.770 6.820 8,993,554 -0.12(-1.73%)
Aug 09, 2012 6.690 6.980 6.680 6.940 8,719,049 +0.28(+4.20%)
Aug 08, 2012 6.680 6.770 6.580 6.660 8,805,867 -0.03(-0.45%)
Aug 07, 2012 6.560 6.750 6.550 6.690 10,990,548 +0.17(+2.61%)
Aug 06, 2012 6.400 6.530 6.220 6.520 23,964,760 +0.15(+2.35%)
Aug 03, 2012 6.380 6.600 6.250 6.370 41,737,484 -0.47(-6.87%)
Aug 02, 2012 6.820 7.030 6.730 6.840 15,770,760 -0.07(-1.01%)
Aug 01, 2012 6.970 7.050 6.850 6.910 4,583,218 -0.03(-0.43%)
Jul 31, 2012 6.960 7.050 6.870 6.940 7,432,587 +0.01(+0.14%)
Jul 30, 2012 7.050 7.160 6.810 6.930 6,115,063 -0.12(-1.77%)
Jul 27, 2012 6.880 7.110 6.870 7.055 5,609,231 +0.19(+2.84%)
Jul 26, 2012 6.840 7.010 6.680 6.860 7,260,302 +0.13(+1.93%)
Jul 25, 2012 6.530 6.840 6.530 6.730 6,083,204 +0.24(+3.62%)
Jul 24, 2012 6.570 6.660 6.430 6.495 6,588,655 -0.09(-1.44%)
Jul 23, 2012 6.590 6.720 6.470 6.590 5,204,741 -0.17(-2.44%)
Jul 20, 2012 6.830 6.900 6.730 6.755 6,789,377 -0.07(-0.95%)
Jul 19, 2012 6.880 6.910 6.675 6.820 5,469,817 -0.01(-0.15%)
Jul 18, 2012 6.400 6.840 6.400 6.830 9,370,607 +0.41(+6.39%)
Jul 17, 2012 6.420 6.470 6.200 6.420 7,714,680 -0.01(-0.16%)
Jul 16, 2012 6.460 6.470 6.250 6.430 6,499,300 -0.09(-1.38%)
Jul 13, 2012 6.570 6.650 6.430 6.520 4,949,049 -0.02(-0.31%)
Jul 12, 2012 6.390 6.640 6.300 6.540 6,931,145 +0.06(+0.93%)
Jul 11, 2012 6.520 6.620 6.400 6.480 6,496,042 -0.05(-0.77%)
Jul 10, 2012 6.600 6.725 6.470 6.530 7,359,190 -0.11(-1.66%)
Jul 09, 2012 6.890 6.920 6.630 6.640 7,944,510 -0.30(-4.32%)
Jul 06, 2012 7.070 7.120 6.800 6.940 6,050,866 -0.21(-2.94%)
Jul 05, 2012 7.100 7.180 6.960 7.150 5,611,271 +0.04(+0.56%)
Jul 03, 2012 6.980 7.155 6.930 7.110 4,028,883 +0.16(+2.23%)
Jul 02, 2012 7.170 7.230 6.900 6.955 5,622,534 -0.14(-2.04%)
Jun 29, 2012 6.930 7.180 6.890 7.100 8,574,713 +0.34(+5.03%)
Jun 28, 2012 6.670 6.795 6.510 6.760 5,634,626 -0.02(-0.29%)
Jun 27, 2012 6.700 6.930 6.670 6.780 10,728,570 +0.12(+1.80%)
Jun 26, 2012 6.690 6.790 6.560 6.660 5,419,578 -0.04(-0.60%)
Jun 25, 2012 6.820 6.880 6.680 6.700 6,107,269 -0.26(-3.74%)
Jun 22, 2012 6.940 7.030 6.840 6.960 17,024,452 +0.04(+0.65%)
Jun 21, 2012 7.250 7.270 6.850 6.915 8,357,764 -0.34(-4.75%)
Jun 20, 2012 7.210 7.360 7.110 7.260 11,308,148 +0.06(+0.83%)
Jun 19, 2012 7.000 7.230 6.970 7.200 10,191,654 +0.24(+3.45%)
Jun 18, 2012 6.770 7.070 6.760 6.960 6,224,245 +0.10(+1.46%)
Jun 15, 2012 6.610 6.890 6.600 6.860 4,792,135 +0.23(+3.47%)
Jun 14, 2012 6.620 6.680 6.480 6.630 4,711,404 +0.03(+0.45%)
Jun 13, 2012 6.750 6.770 6.580 6.600 5,031,216 -0.16(-2.37%)
Jun 12, 2012 6.650 6.810 6.570 6.760 5,281,859 +0.14(+2.19%)
Jun 11, 2012 6.900 6.950 6.595 6.615 3,575,240 -0.25(-3.57%)
Jun 08, 2012 7.260 8.010 6.650 6.860 4,007,393 +0.12(+1.78%)
Jun 07, 2012 6.930 7.010 6.700 6.740 9,577,376 -0.10(-1.46%)
Jun 06, 2012 6.850 6.990 6.760 6.840 9,628,190 +0.09(+1.41%)
Jun 05, 2012 6.430 6.790 6.430 6.745 15,394,442 +0.30(+4.74%)
Jun 04, 2012 6.430 6.530 6.250 6.440 5,761,237 +0.06(+0.94%)
Jun 01, 2012 6.540 6.590 6.330 6.380 10,214,613 -0.36(-5.34%)
May 31, 2012 6.770 6.780 6.500 6.740 8,359,608 -0.02(-0.30%)
May 30, 2012 6.750 6.790 6.605 6.760 6,661,447 -0.05(-0.73%)
May 29, 2012 6.790 6.875 6.700 6.810 7,024,666 +0.07(+1.04%)
May 25, 2012 6.620 6.840 6.520 6.740 14,428,111 +0.16(+2.43%)
May 24, 2012 6.730 6.760 6.510 6.580 6,575,229 -0.13(-1.94%)
May 23, 2012 6.670 6.750 6.550 6.710 13,832,375 -0.11(-1.61%)
May 22, 2012 6.870 6.935 6.690 6.820 11,178,567 -0.08(-1.16%)
May 21, 2012 6.830 6.940 6.770 6.900 10,320,602 +0.09(+1.32%)
May 18, 2012 6.940 7.020 6.770 6.810 11,479,484 -0.14(-2.01%)
May 17, 2012 7.110 7.190 6.860 6.950 10,080,849 -0.13(-1.84%)
May 16, 2012 7.210 7.310 7.050 7.080 6,184,578 -0.06(-0.84%)
May 15, 2012 7.240 7.360 7.130 7.140 8,007,362 -0.12(-1.65%)
May 14, 2012 7.400 7.420 7.240 7.260 8,721,918 -0.21(-2.81%)
May 11, 2012 7.500 7.670 7.460 7.470 5,389,279 -0.07(-0.93%)
May 10, 2012 7.720 7.770 7.360 7.540 12,923,524 -0.07(-0.92%)
May 09, 2012 7.660 7.715 7.410 7.610 17,253,756 -0.21(-2.69%)
May 08, 2012 8.050 8.070 7.685 7.820 13,408,204 -0.32(-3.93%)
May 07, 2012 8.200 8.380 8.130 8.140 4,229,275 -0.08(-0.97%)
May 04, 2012 8.300 8.580 8.210 8.220 11,647,746 -0.17(-2.03%)
May 03, 2012 8.970 8.970 8.340 8.390 19,664,884 +0.08(+0.96%)
May 02, 2012 8.150 8.370 8.100 8.310 7,845,397 +0.00(+0.00%)
May 01, 2012 8.250 8.410 8.220 8.310 3,927,483 +0.05(+0.61%)
Apr 30, 2012 8.310 8.331 8.155 8.260 3,712,118 -0.07(-0.84%)
Apr 27, 2012 8.400 8.400 8.131 8.330 3,971,021 +0.03(+0.36%)
Apr 26, 2012 8.110 8.370 8.100 8.300 5,821,459 +0.18(+2.22%)
Apr 25, 2012 7.950 8.150 7.945 8.120 5,489,599 +0.23(+2.92%)
Apr 24, 2012 8.040 8.145 7.870 7.890 6,333,798 -0.08(-1.00%)
Apr 23, 2012 7.960 8.005 7.820 7.970 5,753,792 -0.10(-1.24%)
Apr 20, 2012 8.310 8.360 8.040 8.070 6,208,928 -0.22(-2.65%)
Apr 19, 2012 8.510 8.610 8.170 8.290 9,972,183 -0.01(-0.12%)
Apr 18, 2012 8.400 8.470 8.220 8.300 8,405,302 -0.20(-2.35%)
Apr 17, 2012 8.350 8.620 8.350 8.500 11,185,331 +0.21(+2.53%)
Apr 16, 2012 8.500 8.550 8.200 8.290 5,536,013 -0.19(-2.24%)
Apr 13, 2012 8.660 8.720 8.420 8.480 4,698,564 -0.24(-2.75%)
Apr 12, 2012 8.480 8.790 8.440 8.720 5,895,266 +0.23(+2.71%)
Apr 11, 2012 8.240 8.590 8.240 8.490 8,323,696 +0.30(+3.66%)
Apr 10, 2012 8.260 8.470 8.150 8.190 5,250,381 -0.13(-1.56%)
Apr 09, 2012 8.380 8.450 8.250 8.320 3,714,040 -0.16(-1.94%)
Apr 05, 2012 8.501 8.590 8.430 8.485 5,799,368 -0.09(-0.99%)
Apr 04, 2012 8.560 8.630 8.400 8.570 7,430,874 -0.14(-1.61%)
Apr 03, 2012 8.950 9.025 8.650 8.710 6,817,228 -0.27(-3.01%)
Apr 02, 2012 8.940 9.030 8.880 8.980 3,864,779 -0.03(-0.33%)
Mar 30, 2012 8.930 9.040 8.790 9.010 3,594,155 +0.15(+1.69%)
Mar 29, 2012 8.730 8.870 8.620 8.860 5,627,134 +0.06(+0.68%)
Mar 28, 2012 9.050 9.100 8.750 8.800 5,880,471 -0.22(-2.44%)
Mar 27, 2012 9.190 9.310 9.020 9.020 6,504,951 -0.08(-0.88%)
Mar 26, 2012 9.020 9.210 8.950 9.100 4,782,907 +0.16(+1.85%)
Mar 23, 2012 8.980 9.010 8.840 8.935 3,675,725 -0.05(-0.61%)
Mar 22, 2012 9.020 9.180 8.950 8.990 4,582,610 -0.12(-1.32%)
Mar 21, 2012 9.150 9.230 9.040 9.110 3,047,206 -0.06(-0.65%)
Mar 20, 2012 9.140 9.210 8.970 9.170 3,074,792 -0.06(-0.65%)
Mar 19, 2012 9.080 9.255 9.020 9.230 3,229,450 +0.14(+1.54%)
Mar 16, 2012 9.100 9.180 9.020 9.090 3,622,672 +0.01(+0.11%)
Mar 15, 2012 8.990 9.100 8.830 9.080 4,351,289 +0.13(+1.45%)
Mar 14, 2012 8.950 9.160 8.910 8.950 6,131,903 +0.04(+0.45%)
Mar 13, 2012 8.860 8.910 8.780 8.910 3,916,925 +0.26(+3.01%)
Mar 12, 2012 8.820 8.840 8.600 8.650 3,620,570 -0.16(-1.82%)
Mar 09, 2012 8.550 8.830 8.550 8.810 3,676,538 +0.09(+1.03%)
Mar 08, 2012 8.670 8.780 8.600 8.720 5,448,984 +0.14(+1.63%)
Mar 07, 2012 8.480 8.640 8.290 8.580 11,207,729 +0.12(+1.36%)
Mar 06, 2012 8.310 8.515 8.290 8.465 7,476,647 +0.06(+0.77%)
Mar 05, 2012 8.710 8.740 8.380 8.400 11,485,168 -0.34(-3.95%)
Mar 02, 2012 9.030 9.130 8.680 8.745 7,821,665 -0.29(-3.26%)
Mar 01, 2012 9.120 9.150 8.900 9.040 5,380,298 -0.03(-0.33%)
Feb 29, 2012 9.160 9.300 9.034 9.070 6,422,149 -0.08(-0.87%)
Feb 28, 2012 9.000 9.170 8.950 9.150 5,243,586 +0.20(+2.23%)
Feb 27, 2012 8.860 9.110 8.835 8.950 5,901,173 -0.01(-0.11%)
Feb 24, 2012 9.130 9.210 8.920 8.960 6,438,229 -0.16(-1.75%)
Feb 23, 2012 9.010 9.140 8.870 9.120 7,446,850 +0.08(+0.88%)
Feb 22, 2012 9.280 9.280 8.990 9.040 7,310,560 -0.19(-2.06%)
Feb 21, 2012 9.410 9.440 9.180 9.230 4,091,416 -0.15(-1.60%)
Feb 17, 2012 9.560 9.590 9.320 9.380 6,318,465 -0.08(-0.90%)
Feb 16, 2012 9.260 9.535 9.210 9.465 7,636,907 +0.18(+1.88%)
Feb 15, 2012 9.350 9.470 9.250 9.290 5,520,278 +0.00(+0.00%)
Feb 14, 2012 9.360 9.440 9.200 9.290 6,117,264 -0.12(-1.28%)
Feb 13, 2012 9.450 9.530 9.230 9.410 6,681,556 +0.02(+0.21%)
Feb 10, 2012 9.350 9.510 9.280 9.390 10,529,741 -0.11(-1.16%)
Feb 09, 2012 9.700 9.850 9.420 9.500 20,870,870 +0.38(+4.17%)
Feb 08, 2012 9.280 9.360 9.080 9.120 13,486,443 -0.05(-0.55%)
Feb 07, 2012 9.090 9.290 9.010 9.170 8,298,436 +0.02(+0.16%)
Feb 06, 2012 9.200 9.200 9.020 9.155 5,260,147 -0.09(-0.92%)
Feb 03, 2012 9.130 9.280 9.100 9.240 5,374,746 +0.18(+1.99%)
Feb 02, 2012 8.930 9.070 8.870 9.060 6,329,199 +0.14(+1.57%)
Feb 01, 2012 8.820 9.020 8.710 8.920 7,217,051 +0.22(+2.53%)
Jan 31, 2012 8.900 8.935 8.630 8.700 6,126,571 -0.10(-1.14%)
Jan 30, 2012 8.770 8.820 8.620 8.800 5,999,504 -0.06(-0.68%)
Jan 27, 2012 8.600 8.920 8.590 8.860 4,414,091 +0.19(+2.19%)
Jan 26, 2012 9.050 9.140 8.670 8.670 11,075,943 -0.33(-3.67%)
Jan 25, 2012 9.070 9.080 8.790 9.000 10,146,554 -0.08(-0.88%)
Jan 24, 2012 8.830 9.125 8.770 9.080 10,123,881 +0.22(+2.48%)
Jan 23, 2012 8.990 8.990 8.725 8.860 6,736,010 -0.06(-0.67%)
Jan 20, 2012 8.700 8.990 8.700 8.920 9,522,659 -0.02(-0.22%)
Jan 19, 2012 8.960 9.170 8.890 8.940 15,675,240 +0.21(+2.41%)
Jan 18, 2012 8.320 8.990 8.300 8.730 21,000,314 +0.65(+8.04%)
Jan 17, 2012 8.150 8.234 8.040 8.080 4,130,494 -0.03(-0.37%)
Jan 13, 2012 8.210 8.250 8.020 8.110 5,213,052 -0.19(-2.29%)
Jan 12, 2012 8.350 8.420 8.185 8.300 8,314,285 -0.03(-0.36%)
Jan 11, 2012 8.290 8.380 8.040 8.330 8,912,742 +0.00(+0.00%)
Jan 10, 2012 8.490 8.500 8.160 8.330 9,259,337 -0.05(-0.66%)
Jan 09, 2012 8.080 8.500 8.080 8.385 9,961,993 +0.32(+4.03%)
Jan 06, 2012 8.000 8.170 7.860 8.060 5,813,706 +0.05(+0.62%)
Jan 05, 2012 7.800 8.070 7.780 8.010 11,674,538 +0.18(+2.30%)
Jan 04, 2012 7.820 7.920 7.620 7.830 7,684,647 +0.11(+1.42%)
Dec 30, 2011 7.620 7.800 7.560 7.720 2,597,794 +0.05(+0.65%)
Dec 29, 2011 7.550 7.730 7.495 7.670 2,279,277 +0.14(+1.93%)
Dec 28, 2011 7.600 7.710 7.520 7.525 2,777,499 -0.17(-2.27%)
Dec 27, 2011 7.570 7.830 7.560 7.700 3,748,367 +0.10(+1.32%)
Dec 23, 2011 7.540 7.620 7.340 7.600 2,928,617 +0.41(+5.70%)
Dec 21, 2011 7.300 7.310 6.950 7.190 6,751,068 -0.09(-1.24%)
Dec 20, 2011 7.210 7.330 7.200 7.280 8,162,180 +0.20(+2.82%)
Dec 19, 2011 7.480 7.480 7.060 7.080 6,743,097 -0.31(-4.19%)
Dec 16, 2011 7.250 7.500 7.250 7.390 5,409,756 +0.21(+2.92%)
Dec 15, 2011 7.210 7.310 7.170 7.180 4,522,963 +0.07(+0.98%)
Dec 14, 2011 7.180 7.265 6.920 7.110 11,977,499 -0.15(-2.07%)
Dec 13, 2011 7.870 7.954 7.150 7.260 14,810,788 -0.49(-6.32%)
Dec 12, 2011 8.050 8.050 7.640 7.750 5,412,691 -0.39(-4.79%)
Dec 09, 2011 7.920 8.200 7.800 8.140 6,903,642 +0.18(+2.26%)
Dec 08, 2011 8.080 8.180 7.950 7.960 7,227,976 -0.23(-2.81%)
Dec 07, 2011 8.140 8.235 8.075 8.190 5,923,617 -0.01(-0.12%)
Dec 06, 2011 8.110 8.230 8.010 8.200 5,960,238 +0.09(+1.11%)
Dec 05, 2011 8.250 8.280 8.010 8.110 5,999,378 +0.07(+0.87%)
Dec 02, 2011 8.060 8.170 7.920 8.040 8,620,679 +0.03(+0.37%)
Dec 01, 2011 7.510 8.040 7.510 8.010 11,480,305 +0.48(+6.37%)
Nov 30, 2011 7.220 7.580 7.140 7.530 7,784,508 +0.54(+7.73%)
Nov 29, 2011 7.140 7.210 6.960 6.990 5,266,947 -0.18(-2.51%)
Nov 28, 2011 7.130 7.310 7.010 7.170 6,551,223 +0.25(+3.61%)
Nov 25, 2011 7.080 7.160 6.900 6.920 2,446,139 -0.15(-2.12%)
Nov 23, 2011 7.340 7.400 7.060 7.070 9,250,804 -0.40(-5.35%)
Nov 22, 2011 7.450 8.410 7.400 7.470 10,344,943 +0.03(+0.40%)
Nov 21, 2011 7.300 7.520 7.090 7.440 8,066,824 +0.02(+0.27%)
Nov 18, 2011 7.670 7.710 7.390 7.420 4,402,459 -0.16(-2.11%)
Nov 17, 2011 8.090 8.120 7.500 7.580 10,476,659 -0.46(-5.72%)
Nov 16, 2011 7.920 8.380 7.830 8.040 11,062,559 +0.06(+0.75%)
Nov 15, 2011 7.730 8.070 7.670 7.980 6,244,533 +0.22(+2.84%)
Nov 14, 2011 7.810 7.840 7.663 7.760 3,421,662 -0.04(-0.51%)
Nov 11, 2011 7.520 7.820 7.455 7.800 6,214,217 +0.36(+4.84%)
Nov 10, 2011 7.490 7.570 7.285 7.440 4,914,278 +0.08(+1.09%)
Nov 09, 2011 7.580 7.650 7.270 7.360 7,353,602 -0.48(-6.12%)
Nov 08, 2011 7.840 7.960 7.660 7.840 5,580,880 +0.08(+1.03%)
Nov 07, 2011 7.870 7.890 7.530 7.760 9,665,272 -0.20(-2.51%)
Nov 04, 2011 7.660 8.110 7.620 7.960 12,943,587 +0.17(+2.18%)
Nov 03, 2011 7.400 8.000 7.400 7.790 26,258,734 +0.70(+9.87%)
Nov 02, 2011 7.210 7.370 7.050 7.090 10,649,613 -0.09(-1.25%)
Nov 01, 2011 7.150 7.300 7.030 7.180 8,904,429 -0.39(-5.15%)
Oct 31, 2011 7.700 7.760 7.460 7.570 7,787,234 -0.25(-3.20%)
Oct 28, 2011 7.720 7.850 7.500 7.820 11,198,483 +0.09(+1.16%)
Oct 27, 2011 7.600 8.000 7.520 7.730 11,864,899 +0.39(+5.31%)
Oct 26, 2011 7.120 7.420 7.000 7.340 8,163,717 +0.24(+3.38%)
Oct 25, 2011 6.950 7.170 6.890 7.100 12,053,461 +0.06(+0.85%)
Oct 24, 2011 6.640 7.060 6.630 7.040 18,101,224 +0.46(+7.07%)
Oct 21, 2011 6.830 6.920 6.540 6.575 19,937,848 -0.16(-2.30%)
Oct 20, 2011 6.810 6.860 6.630 6.730 15,054,750 -0.08(-1.17%)
Oct 19, 2011 7.490 7.740 6.740 6.810 32,128,088 -1.25(-15.51%)
Oct 18, 2011 7.770 8.110 7.680 8.060 8,423,409 +0.26(+3.33%)
Oct 17, 2011 8.100 8.180 7.740 7.800 6,443,692 -0.37(-4.53%)
Oct 14, 2011 8.150 8.290 7.840 8.170 11,456,970 +0.16(+2.00%)
Oct 13, 2011 7.450 8.010 7.370 8.010 14,080,163 +0.60(+8.10%)
Oct 12, 2011 7.310 7.520 7.250 7.410 8,470,074 +0.10(+1.37%)
Oct 11, 2011 7.310 7.510 7.220 7.310 8,685,467 +0.00(+0.00%)
Oct 10, 2011 7.180 7.335 7.180 7.310 4,356,854 +0.20(+2.81%)
Oct 07, 2011 7.250 7.280 7.010 7.110 10,521,596 -0.17(-2.34%)
Oct 06, 2011 7.230 7.350 7.030 7.280 5,291,635 +0.06(+0.83%)
Oct 05, 2011 7.010 7.310 6.840 7.220 6,168,043 +0.28(+4.03%)
Oct 04, 2011 6.560 7.020 6.533 6.940 9,845,901 +0.30(+4.52%)
Oct 03, 2011 7.090 7.120 6.580 6.640 7,091,311 -0.54(-7.52%)
Sep 30, 2011 7.290 7.410 7.160 7.180 6,616,719 -0.23(-3.10%)
Sep 29, 2011 7.600 7.690 7.290 7.410 5,663,377 -0.06(-0.80%)
Sep 28, 2011 7.810 7.830 7.460 7.470 4,393,554 -0.31(-3.98%)
Sep 27, 2011 7.810 8.040 7.740 7.780 5,212,004 +0.14(+1.83%)
Sep 26, 2011 7.610 7.700 7.290 7.640 4,723,200 +0.06(+0.79%)
Sep 23, 2011 7.260 7.630 7.190 7.580 4,578,238 +0.23(+3.13%)
Sep 22, 2011 7.450 7.600 7.160 7.350 8,222,917 -0.37(-4.79%)
Sep 21, 2011 7.970 8.055 7.720 7.720 4,647,579 -0.18(-2.28%)
Sep 20, 2011 8.050 8.190 7.880 7.900 5,111,521 -0.11(-1.37%)
Sep 19, 2011 8.030 8.135 7.900 8.010 7,726,943 -0.22(-2.67%)
Sep 16, 2011 8.340 8.370 8.170 8.230 7,871,908 -0.13(-1.56%)
Sep 15, 2011 7.970 8.420 7.950 8.360 15,236,586 +0.52(+6.70%)
Sep 14, 2011 7.560 7.970 7.530 7.835 10,336,685 +0.37(+4.89%)
Sep 13, 2011 7.330 7.550 7.270 7.470 8,475,951 +0.17(+2.33%)
Sep 12, 2011 7.080 7.370 7.050 7.300 6,766,485 +0.13(+1.81%)
Sep 09, 2011 7.130 7.260 6.985 7.170 6,635,775 -0.05(-0.69%)
Sep 08, 2011 7.120 7.410 7.060 7.220 7,342,665 +0.11(+1.55%)
Sep 07, 2011 6.930 7.190 6.930 7.110 7,650,106 +0.29(+4.25%)
Sep 06, 2011 6.610 6.820 6.590 6.820 7,533,869 -0.10(-1.45%)
Sep 02, 2011 6.970 7.100 6.810 6.920 3,754,424 -0.19(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.